Bound and Beyond PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	13.400	13.800	13.100	13.100	13.100	839,900
2022-01-19	14.000	14.100	12.900	13.200	13.200	2,402,100
2022-01-18	14.300	14.500	14.000	14.000	14.000	826,200
2022-01-17	14.200	14.600	13.800	14.200	14.200	2,441,800
2022-01-14	13.900	15.400	13.500	14.000	14.000	12,052,300
2022-01-13	12.300	13.500	12.100	13.500	13.500	2,701,100
2022-01-12	11.300	12.200	11.200	12.100	12.100	3,091,700
2022-01-11	11.200	11.400	11.100	11.300	11.300	562,300
2022-01-10	11.400	11.400	10.900	11.000	11.000	764,400
2022-01-07	11.000	11.300	11.000	11.300	11.300	559,000
2022-01-06	11.200	11.300	10.900	11.100	11.100	1,325,400
2022-01-05	11.600	11.600	11.300	11.400	11.400	1,093,100
2022-01-04	11.100	11.700	11.000	11.500	11.500	2,352,100
2021-12-30	11.300	11.700	10.800	10.900	10.900	3,423,200
2021-12-29	10.400	11.000	10.200	11.000	11.000	2,459,200
2021-12-28	11.100	11.100	10.200	10.300	10.300	3,985,500
2021-12-27	10.500	11.200	10.500	11.200	11.200	12,054,200
2021-12-24	9.850	10.400	9.850	10.100	10.100	3,044,000
2021-12-23	9.750	9.850	9.700	9.850	9.850	265,300
2021-12-22	9.800	9.900	9.700	9.750	9.750	391,900
2021-12-21	9.750	9.850	9.700	9.800	9.800	440,800
2021-12-20	9.850	9.900	9.700	9.750	9.750	467,200
2021-12-17	9.950	9.950	9.700	9.850	9.850	407,600
2021-12-16	9.850	9.950	9.800	9.850	9.850	271,800
2021-12-15	9.950	9.950	9.750	9.850	9.850	307,300
2021-12-14	9.800	9.900	9.750	9.850	9.850	167,200
2021-12-13	9.900	10.100	9.800	9.800	9.800	1,719,700
2021-12-09	9.450	9.900	9.400	9.900	9.900	1,372,900
2021-12-08	9.400	9.450	9.250	9.450	9.450	437,900
2021-12-07	9.250	9.400	9.250	9.400	9.400	267,000
2021-12-03	9.250	9.300	9.100	9.250	9.250	210,500
2021-12-02	9.300	9.300	9.150	9.300	9.300	160,400
2021-12-01	9.150	9.300	9.050	9.300	9.300	246,800
2021-11-30	9.250	9.450	9.000	9.200	9.200	509,300
2021-11-29	9.550	9.550	9.100	9.250	9.250	902,900
2021-11-26	9.900	9.900	9.350	9.550	9.550	1,927,900
2021-11-25	9.900	10.100	9.850	9.900	9.900	857,400
2021-11-24	9.850	9.900	9.800	9.850	9.850	370,900
2021-11-23	9.900	9.900	9.750	9.850	9.850	207,000
2021-11-22	9.900	9.900	9.750	9.850	9.850	350,300
2021-11-19	9.950	9.950	9.800	9.850	9.850	138,200
2021-11-18	9.950	10.000	9.750	9.850	9.850	881,100
2021-11-17	9.900	10.100	9.900	9.950	9.950	384,700
2021-11-16	10.000	10.000	9.850	9.900	9.900	827,900
2021-11-15	10.000	10.400	9.950	9.950	9.950	3,115,200
2021-11-12	9.900	9.950	9.750	9.800	9.800	393,100
2021-11-11	9.900	9.950	9.750	9.900	9.900	392,500
2021-11-10	9.850	9.900	9.800	9.850	9.850	202,200
2021-11-09	9.900	10.000	9.750	9.850	9.850	341,200
2021-11-08	9.850	10.000	9.800	9.900	9.900	184,300
2021-11-05	9.850	9.850	9.750	9.800	9.800	183,700
2021-11-04	9.650	9.850	9.650	9.850	9.850	205,700
2021-11-03	9.850	9.900	9.650	9.650	9.650	337,100
2021-11-02	9.900	9.900	9.600	9.850	9.850	546,600
2021-11-01	10.000	10.100	9.800	9.850	9.850	844,100
2021-10-29	10.000	10.400	9.900	10.000	10.000	1,756,700
2021-10-28	9.900	9.950	9.850	9.900	9.900	230,100
2021-10-27	10.000	10.100	9.900	9.900	9.900	235,500
2021-10-26	10.000	10.000	9.850	10.000	10.000	473,400
2021-10-25	10.000	10.200	9.950	10.000	10.000	978,500

← NewerPage 20 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.